GoodWe Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	147.37	147.68	139.50	140.40	140.40	-5.88%	8,400,592
May 28, 2026	149.50	150.97	144.25	149.17	149.17	0.38%	7,598,527
May 27, 2026	140.08	159.97	139.38	148.60	148.60	7.27%	10,947,305
May 26, 2026	141.51	146.00	137.00	138.53	138.53	-2.85%	7,286,775
May 25, 2026	138.76	143.25	133.21	142.59	142.59	0.61%	8,161,724
May 22, 2026	138.50	148.98	136.01	141.72	141.72	3.66%	10,705,626
May 21, 2026	141.68	144.80	135.60	136.72	136.72	-4.72%	8,845,252
May 20, 2026	128.51	145.98	128.00	143.50	143.50	11.06%	12,876,541
May 19, 2026	125.07	130.13	122.95	129.21	129.21	3.29%	8,628,240
May 18, 2026	113.90	129.43	113.51	125.10	125.10	8.12%	9,737,511
May 15, 2026	116.30	119.76	111.11	115.70	115.70	-0.94%	9,481,844
May 14, 2026	120.00	120.83	116.50	116.80	116.80	-3.09%	6,797,881
May 13, 2026	117.00	120.99	115.83	120.53	120.53	2.40%	7,507,578
May 12, 2026	114.19	122.41	113.50	117.70	117.70	2.90%	11,508,571
May 11, 2026	106.89	117.08	106.00	114.38	114.38	6.76%	13,805,334
May 8, 2026	109.99	111.27	106.66	107.14	107.14	-2.99%	10,315,819
May 7, 2026	109.00	112.10	108.00	110.44	110.44	0.52%	10,445,840
May 6, 2026	105.05	110.35	104.53	109.87	109.87	1.54%	16,265,561
Apr 30, 2026	100.51	109.99	100.10	108.20	108.20	6.46%	18,365,800
Apr 29, 2026	89.00	103.00	87.59	101.63	101.63	15.10%	24,022,478
Apr 28, 2026	85.71	89.89	85.00	88.30	88.30	3.29%	11,652,170
Apr 27, 2026	86.96	87.73	81.89	85.49	85.49	-4.52%	11,417,392
Apr 24, 2026	91.50	91.50	88.04	89.54	89.54	-2.44%	8,973,507
Apr 23, 2026	94.53	94.57	89.80	91.78	91.78	-0.60%	11,887,325
Apr 22, 2026	87.80	94.36	87.78	92.33	92.33	4.40%	12,194,704
Apr 21, 2026	88.88	89.54	86.93	88.44	88.44	-0.93%	6,215,434
Apr 20, 2026	86.66	91.49	85.69	89.27	89.27	2.21%	10,868,270
Apr 17, 2026	86.47	87.66	86.40	87.34	87.34	0.49%	4,979,711
Apr 16, 2026	87.34	88.42	85.60	86.91	86.91	0.42%	7,399,481
Apr 15, 2026	90.00	90.57	86.14	86.55	86.55	-3.81%	8,707,867
Apr 14, 2026	90.16	90.30	87.09	89.98	89.98	0.13%	9,268,669
Apr 13, 2026	86.55	92.46	84.55	89.86	89.86	4.54%	12,284,520
Apr 10, 2026	84.00	90.00	84.00	85.96	85.96	4.55%	13,578,090
Apr 9, 2026	80.87	83.11	80.00	82.22	82.22	0.22%	9,018,443
Apr 8, 2026	84.30	84.56	81.31	82.04	82.04	-1.41%	11,660,810
Apr 7, 2026	82.13	85.60	80.60	83.21	83.21	1.31%	6,786,150
Apr 3, 2026	85.99	85.99	81.92	82.13	82.13	-4.50%	9,034,090
Apr 2, 2026	89.98	91.86	85.12	86.00	86.00	-5.99%	11,999,310
Apr 1, 2026	93.47	95.00	91.00	91.48	91.48	-3.25%	12,805,889
Mar 31, 2026	93.34	100.00	90.93	94.55	94.55	0.32%	14,361,690
Mar 30, 2026	98.30	100.00	89.04	94.25	94.25	-5.23%	15,611,640
Mar 27, 2026	97.78	103.25	96.52	99.45	99.45	2.21%	13,359,368
Mar 26, 2026	98.81	100.50	94.51	97.30	97.30	-1.58%	9,721,185
Mar 25, 2026	96.68	100.98	93.70	98.86	98.86	2.25%	12,945,730
Mar 24, 2026	99.00	99.99	92.91	96.68	96.68	-1.03%	10,445,470
Mar 23, 2026	100.88	104.57	97.01	97.69	97.69	-4.25%	15,387,410
Mar 20, 2026	96.78	108.55	96.51	102.03	102.03	5.08%	22,801,600
Mar 19, 2026	93.22	98.50	93.00	97.10	97.10	4.44%	13,102,490
Mar 18, 2026	94.37	94.38	91.38	92.97	92.97	-0.52%	6,657,926
Mar 17, 2026	97.45	100.05	93.00	93.46	93.46	-3.14%	9,032,471